Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	161.00p on 05-12-2025 at 19:40:08
Change	-1.00p -0.62%
Buy	160.20p
Sell	159.80p

Last Trade:	Buy 120,000.00 at 161.698p
Day's Volume:	8,136,639
Last Close:	161.00p
Open:	160.00p
ISIN:	GB0004657408

Day's Range	160.00p - 163.80p
52wk Range:	106.00p - 168.00p
Market Capitalisation:	£2.06b
VWAP:	161.39822p
Shares in Issue:	1.28b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	120,000	161.698p	SI Trade Negotiated Trade	16:47:08 - 05-Dec-25
Buy*	5,412,722	161.00p	Suspected BUY Trade	16:35:10 - 05-Dec-25
Buy*	490	160.02p	Ordinary	16:29:00 - 05-Dec-25
Buy*	1,100	160.0196p	Ordinary	16:28:24 - 05-Dec-25
Buy*	102	160.20p	SI Trade	16:28:07 - 05-Dec-25
Sell*	68	160.00p	Automatic Execution	16:28:07 - 05-Dec-25
Sell*	452	160.00p	Automatic Execution	16:28:07 - 05-Dec-25
Sell*	1,060	160.00p	Automatic Execution	16:28:06 - 05-Dec-25
Sell*	65	160.00p	Automatic Execution	16:28:06 - 05-Dec-25
Sell*	1,617	160.00p	Automatic Execution	16:28:06 - 05-Dec-25

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	160.00	163.80	160.00	161.00	8,136,639
4th Dec 2025 (Thu)	161.00	162.80	159.00	162.00	4,248,985
3rd Dec 2025 (Wed)	163.00	163.00	156.20	158.40	3,198,033
2nd Dec 2025 (Tue)	163.00	163.00	156.20	157.00	22,789,364
1st Dec 2025 (Mon)	160.80	160.80	157.80	159.00	2,418,970
28th Nov 2025 (Fri)	157.80	162.00	157.60	158.80	4,958,930
27th Nov 2025 (Thu)	160.00	162.00	158.40	161.60	7,436,785
26th Nov 2025 (Wed)	158.20	161.60	157.00	159.20	3,376,972
25th Nov 2025 (Tue)	159.40	161.60	159.00	161.60	2,308,907
24th Nov 2025 (Mon)	158.20	160.80	157.60	160.00	8,155,561
21st Nov 2025 (Fri)	152.80	158.40	152.40	157.40	3,983,439
20th Nov 2025 (Thu)	160.00	160.40	146.80	154.60	7,277,618
19th Nov 2025 (Wed)	158.80	160.80	156.40	156.40	3,891,133
18th Nov 2025 (Tue)	157.80	161.00	157.80	159.60	5,669,988
17th Nov 2025 (Mon)	161.60	162.40	160.00	160.40	2,761,970
14th Nov 2025 (Fri)	163.00	163.80	158.60	160.00	5,132,572
13th Nov 2025 (Thu)	165.80	166.40	164.00	164.00	3,079,944
12th Nov 2025 (Wed)	166.00	168.00	165.40	165.80	3,241,185
11th Nov 2025 (Tue)	160.20	163.20	159.60	163.20	3,656,767
10th Nov 2025 (Mon)	160.60	160.60	157.80	159.20	3,817,966
7th Nov 2025 (Fri)	164.80	164.80	158.60	159.60	2,312,974

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 4:45 pm	RNS	Total Voting Rights
27th Nov 2025 4:30 pm	RNS	Holding(s) in Company
24th Nov 2025 7:00 am	RNS	Transaction in Own Shares
21st Nov 2025 12:40 pm	RNS	Director/PDMR Shareholding
21st Nov 2025 10:35 am	RNS	Director/PDMR Shareholding
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares
20th Nov 2025 7:01 am	RNS	Mitie acquires Forest Group Holdings
20th Nov 2025 7:00 am	RNS	H1 FY26 Results

See more Mitie regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86